ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

641
045510/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193900,37141495,802,802,802,802,257
20250401,193800,37141495,802,802,802,802,0
20250401,193700,37141495,802,802,802,802,0
20250401,193600,37141495,802,802,802,802,0
20250401,193500,37141495,802,802,802,802,0
20250401,193400,37141495,802,802,802,802,0
20250401,193300,37141495,802,802,802,802,0
20250401,193200,37141495,802,802,802,802,0
20250401,193100,37141495,802,802,802,802,0
20250401,193000,37141495,802,802,802,802,0
20250401,192900,37141495,802,802,802,802,0
20250401,192800,37141495,802,802,802,802,0
20250401,192700,37141495,802,802,802,802,0
20250401,192600,37141495,802,802,802,802,0
20250401,192500,37141495,802,802,802,802,0
20250401,192400,37141495,802,802,802,802,0
20250401,192300,37141495,802,802,802,802,0
20250401,192200,37141495,802,802,802,802,0
20250401,192100,37141495,802,802,802,802,0
20250401,192000,37141495,802,802,802,802,0
20250401,191900,37141495,802,802,802,802,0
20250401,191800,37141495,802,802,802,802,0
20250401,191700,37141495,802,802,802,802,0
20250401,191600,37141495,802,802,802,802,0
20250401,191500,37141495,802,802,802,802,0
20250401,191400,37141495,802,802,802,802,0
20250401,191300,37141495,802,802,802,802,0
20250401,191200,37141495,802,802,802,802,0
20250401,191100,37141495,802,802,802,802,0
20250401,191000,37141495,802,802,802,802,0
20250401,190900,37141495,802,802,802,802,257
20250401,190800,37141495,802,802,802,802,0
20250401,190700,37141495,802,802,802,802,0
20250401,190600,37141495,802,802,802,802,0
20250401,190500,37141495,802,802,802,802,0
20250401,190400,37141495,802,802,802,802,0
20250401,190300,37141495,802,802,802,802,0
20250401,190200,37141495,802,802,802,802,0
20250401,190100,37141495,802,802,802,802,0
20250401,190000,37141495,802,802,802,802,0
20250401,185900,37141495,802,802,802,802,0
20250401,185800,37141495,802,802,802,802,0
20250401,185700,37141495,802,802,802,802,0
20250401,185600,37141495,802,802,802,802,0
20250401,185500,37141495,802,802,802,802,0
20250401,185400,37141495,802,802,802,802,0
20250401,185300,37141495,802,802,802,802,0
20250401,185200,37141495,802,802,802,802,0
20250401,185100,37141495,802,802,802,802,0
20250401,185000,37141495,802,802,802,802,0
20250401,184900,37141495,802,802,802,802,0
20250401,184800,37141495,802,802,802,802,0
20250401,184700,37141495,802,802,802,802,0
20250401,184600,37141495,802,802,802,802,0
20250401,184500,37141495,802,802,802,802,0
20250401,184400,37141495,802,802,802,802,0
20250401,184300,37141495,802,802,802,802,0
20250401,184200,37141495,802,802,802,802,0
20250401,184100,37141495,802,802,802,802,0
20250401,184000,37141495,802,802,802,802,0
20250401,183900,37141495,802,802,802,802,257
20250401,183800,37141495,802,802,802,802,0
20250401,183700,37141495,802,802,802,802,0
20250401,183600,37141495,802,802,802,802,0
20250401,183500,37141495,802,802,802,802,0
20250401,183400,37141495,802,802,802,802,0
20250401,183300,37141495,802,802,802,802,0
20250401,183200,37141495,802,802,802,802,0
20250401,183100,37141495,802,802,802,802,0
20250401,183000,37141495,802,802,802,802,0
20250401,182900,37141495,802,802,802,802,0
20250401,182800,37141495,802,802,802,802,0
20250401,182700,37141495,802,802,802,802,0
20250401,182600,37141495,802,802,802,802,0
20250401,182500,37141495,802,802,802,802,0
20250401,182400,37141495,802,802,802,802,0
20250401,182300,37141495,802,802,802,802,0
20250401,182200,37141495,802,802,802,802,0
20250401,182100,37141495,802,802,802,802,0
20250401,182000,37141495,802,802,802,802,0
20250401,181900,37141495,802,802,802,802,0
20250401,181800,37141495,802,802,802,802,0
20250401,181700,37141495,802,802,802,802,0
20250401,181600,37141495,802,802,802,802,0
20250401,181500,37141495,802,802,802,802,0
20250401,181400,37141495,802,802,802,802,0
20250401,181300,37141495,802,802,802,802,0
20250401,181200,37141495,802,802,802,802,0
20250401,181100,37141495,802,802,802,802,0
20250401,181000,37141495,802,802,802,802,0
20250401,180900,37141495,802,802,802,802,257
20250401,180800,37141495,802,802,802,802,0
20250401,180700,37141495,802,802,802,802,0
20250401,180600,37141495,802,802,802,802,0
20250401,180500,37141495,802,802,802,802,0
20250401,180400,37141495,802,802,802,802,0
20250401,180300,37141495,802,802,802,802,0
20250401,180200,37141495,802,802,802,802,0
20250401,180100,37141495,802,802,802,802,0
20250401,180000,37141495,802,802,802,802,0
20250401,175900,37141495,802,802,802,802,0
20250401,175800,37141495,802,802,802,802,0
20250401,175700,37141495,802,802,802,802,0
20250401,175600,37141495,802,802,802,802,0
20250401,175500,37141495,802,802,802,802,0
20250401,175400,37141495,802,802,802,802,0
20250401,175300,37141495,802,802,802,802,0
20250401,175200,37141495,802,802,802,802,0
20250401,175100,37141495,802,802,802,802,0
20250401,175000,37141495,802,802,802,802,0
20250401,174900,37141495,802,802,802,802,0
20250401,174800,37141495,802,802,802,802,0
20250401,174700,37141495,802,802,802,802,0
20250401,174600,37141495,802,802,802,802,0
20250401,174500,37141495,802,802,802,802,0
20250401,174400,37141495,802,802,802,802,0
20250401,174300,37141495,802,802,802,802,0
20250401,174200,37141495,802,802,802,802,0
20250401,174100,37141495,802,802,802,802,0
20250401,174000,37141495,802,802,802,802,0
20250401,173900,37141495,802,802,802,802,257
20250401,173800,37141495,802,802,802,802,0
20250401,173700,37141495,802,802,802,802,0
20250401,173600,37141495,802,802,802,802,0
20250401,173500,37141495,802,802,802,802,0
20250401,173400,37141495,802,802,802,802,0
20250401,173300,37141495,802,802,802,802,0
20250401,173200,37141495,802,802,802,802,0
20250401,173100,37141495,802,802,802,802,0
20250401,173000,37141495,802,802,802,802,0
20250401,172900,37141495,802,802,802,802,0
20250401,172800,37141495,802,802,802,802,0
20250401,172700,37141495,802,802,802,802,0
20250401,172600,37141495,802,802,802,802,0
20250401,172500,37141495,802,802,802,802,0
20250401,172400,37141495,802,802,802,802,0
20250401,172300,37141495,802,802,802,802,0
20250401,172200,37141495,802,802,802,802,0
20250401,172100,37141495,802,802,802,802,0
20250401,172000,37141495,802,802,802,802,0
20250401,171900,37141495,802,802,802,802,0
20250401,171800,37141495,802,802,802,802,0
20250401,171700,37141495,802,802,802,802,0
20250401,171600,37141495,802,802,802,802,0
20250401,171500,37141495,802,802,802,802,0
20250401,171400,37141495,802,802,802,802,0
20250401,171300,37141495,802,802,802,802,0
20250401,171200,37141495,802,802,802,802,0
20250401,171100,37141495,802,802,802,802,0
20250401,171000,37141495,802,802,802,802,0
20250401,170900,37141495,802,802,802,802,257
20250401,170800,37141495,802,802,802,802,0
20250401,170700,37141495,802,802,802,802,0
20250401,170600,37141495,802,802,802,802,0
20250401,170500,37141495,802,802,802,802,0
20250401,170400,37141495,802,802,802,802,0
20250401,170300,37141495,802,802,802,802,0
20250401,170200,37141495,802,802,802,802,0
20250401,170100,37141495,802,802,802,802,0
20250401,170000,37141495,802,802,802,802,0
20250401,165900,37141495,802,802,802,802,0
20250401,165800,37141495,802,802,802,802,0
20250401,165700,37141495,802,802,802,802,0
20250401,165600,37141495,802,802,802,802,0
20250401,165500,37141495,802,802,802,802,0
20250401,165400,37141495,802,802,802,802,0
20250401,165300,37141495,802,802,802,802,0
20250401,165200,37141495,802,802,802,802,0
20250401,165100,37141495,802,802,802,802,0
20250401,165000,37141495,802,802,802,802,0
20250401,164900,37141495,802,802,802,802,0
20250401,164800,37141495,802,802,802,802,0
20250401,164700,37141495,802,802,802,802,0
20250401,164600,37141495,802,802,802,802,0
20250401,164500,37141495,802,802,802,802,0
20250401,164400,37141495,802,802,802,802,0
20250401,164300,37141495,802,802,802,802,0
20250401,164200,37141495,802,802,802,802,0
20250401,164100,37141495,802,802,802,802,0
20250401,164000,37141495,802,802,802,802,0
20250401,163900,37141495,802,802,802,802,257
20250401,163800,37141495,802,802,802,802,0
20250401,163700,37141495,802,802,802,802,0
20250401,163600,37141495,802,802,802,802,0
20250401,163500,37141495,802,802,802,802,0
20250401,163400,37141495,802,802,802,802,0
20250401,163300,37141495,802,802,802,802,0
20250401,163200,37141495,802,802,802,802,0
20250401,163100,37141495,802,802,802,802,0
20250401,163000,37141495,802,802,802,802,0
20250401,162900,37141495,802,802,802,802,0
20250401,162800,37141495,802,802,802,802,0
20250401,162700,37141495,802,802,802,802,0
20250401,162600,37141495,802,802,802,802,0
20250401,162500,37141495,802,802,802,802,0
20250401,162400,37141495,802,802,802,802,0
20250401,162300,37141495,802,802,802,802,0
20250401,162200,37141495,802,802,802,802,0
20250401,162100,37141495,802,802,802,802,0
20250401,162000,37141495,802,802,802,802,0
20250401,161900,37141495,802,802,802,802,0
20250401,161800,37141495,802,802,802,802,0
20250401,161700,37141495,802,802,802,802,0
20250401,161600,37141495,802,802,802,802,0
20250401,161500,37141495,802,802,802,802,0
20250401,161400,37141495,802,802,802,802,0
20250401,161300,37141495,802,802,802,802,0
20250401,161200,37141495,802,802,802,802,0
20250401,161100,37141495,802,802,802,802,0
20250401,161000,37141495,802,802,802,802,0
20250401,160900,37141495,802,802,802,802,257
20250401,160800,37141495,802,802,802,802,0
20250401,160700,37141495,802,802,802,802,0
20250401,160600,37141495,802,802,802,802,0
20250401,160500,37141495,802,802,802,802,0
20250401,160400,37141495,802,802,802,802,0
20250401,160300,37141495,802,802,802,802,0
20250401,160200,37141495,802,802,802,802,0
20250401,160100,37141495,802,802,802,802,0
20250401,160000,37141495,802,802,802,802,0
20250401,155900,37141495,802,802,802,802,0
20250401,155800,37141495,802,802,802,802,0
20250401,155700,37141495,802,802,802,802,0
20250401,155600,37141495,802,802,802,802,0
20250401,155500,37141495,802,802,802,802,0
20250401,155400,37141495,802,802,802,802,0
20250401,155300,37141495,802,802,802,802,0
20250401,155200,37141495,802,802,802,802,0
20250401,155100,37141495,802,802,802,802,0
20250401,155000,37141495,802,802,802,802,0
20250401,154900,37141495,802,802,802,802,0
20250401,154800,37141495,802,802,802,802,0
20250401,154700,37141495,802,802,802,802,0
20250401,154600,37141495,802,802,802,802,0
20250401,154500,37141495,802,802,802,802,0
20250401,154400,37141495,802,802,802,802,0
20250401,154300,37141495,802,802,802,802,0
20250401,154200,37141495,802,802,802,802,0
20250401,154100,37141495,802,802,802,802,0
20250401,154000,37141495,802,802,802,802,0
20250401,153900,37141495,802,802,802,802,257
20250401,153800,37141495,802,802,802,802,0
20250401,153700,37141495,802,802,802,802,0
20250401,153600,37141495,802,802,802,802,0
20250401,153500,37141495,802,802,802,802,0
20250401,153400,37141495,802,802,802,802,0
20250401,153300,37141495,802,802,802,802,0
20250401,153200,37141495,802,802,802,802,0
20250401,153100,37141495,802,802,802,802,0
20250401,153000,37141495,802,802,802,802,257
20250401,152900,36935381,802,802,802,802,0
20250401,152800,36935381,802,802,802,802,0
20250401,152700,36935381,802,802,802,802,0
20250401,152600,36935381,802,802,802,802,0
20250401,152500,36935381,802,802,802,802,0
20250401,152400,36935381,802,802,802,802,0
20250401,152300,36935381,802,802,802,802,0
20250401,152200,36935381,802,802,802,802,0
20250401,152100,36935381,802,802,802,802,0
20250401,152000,36935381,802,802,802,802,0
20250401,151900,36935381,802,802,802,802,0
20250401,151800,36935381,802,802,802,802,1
20250401,151700,36934579,802,802,802,802,5
20250401,151600,36930569,801,801,801,801,1926
20250401,151500,35387843,802,801,802,801,3078
20250401,151400,32922355,801,800,801,800,13
20250401,151300,32911952,801,801,801,801,0
20250401,151200,32911952,801,801,801,801,0
20250401,151100,32911952,801,801,801,801,0
20250401,151000,32911952,801,801,801,801,0
20250401,150900,32911952,801,796,801,796,531
20250401,150800,32489271,801,801,801,801,0
20250401,150700,32489271,801,797,801,797,80
20250401,150600,32425503,797,797,797,797,1133
20250401,150500,31522502,802,798,802,798,1404
20250401,150400,30397250,802,802,802,802,0
20250401,150300,30397250,802,801,802,799,78
20250401,150200,30334804,802,802,802,802,0
20250401,150100,30334804,802,802,802,802,0
20250401,150000,30334804,802,802,802,802,8
20250401,145900,30328388,802,802,802,802,0
20250401,145800,30328388,802,802,802,802,0
20250401,145700,30328388,802,802,802,802,0
20250401,145600,30328388,802,802,802,802,0
20250401,145500,30328388,802,802,802,802,0
20250401,145400,30328388,802,802,802,802,0
20250401,145300,30328388,802,802,802,802,0
20250401,145200,30328388,802,802,802,802,0
20250401,145100,30328388,802,802,802,802,0
20250401,145000,30328388,802,802,802,802,0
20250401,144900,30328388,802,802,802,802,0
20250401,144800,30328388,802,802,802,802,0
20250401,144700,30328388,802,802,802,802,0
20250401,144600,30328388,802,802,802,802,1
20250401,144500,30327586,802,802,802,802,0
20250401,144400,30327586,802,802,802,802,0
20250401,144300,30327586,802,802,802,802,0
20250401,144200,30327586,802,802,802,802,0
20250401,144100,30327586,802,802,802,802,0
20250401,144000,30327586,802,802,802,802,0
20250401,143900,30327586,802,802,802,802,0
20250401,143800,30327586,802,802,802,802,0
20250401,143700,30327586,802,802,802,802,0
20250401,143600,30327586,802,802,802,802,0
20250401,143500,30327586,802,802,802,802,0
20250401,143400,30327586,802,800,802,800,338
20250401,143300,30056948,800,800,800,800,0
20250401,143200,30056948,800,800,800,800,0
20250401,143100,30056948,800,800,800,800,0
20250401,143000,30056948,800,797,800,797,111
20250401,142900,29968360,797,797,797,797,0
20250401,142800,29968360,797,799,799,797,144
20250401,142700,29853486,800,800,800,800,0
20250401,142600,29853486,800,800,800,800,0
20250401,142500,29853486,800,800,800,800,80
20250401,142400,29789486,800,799,800,799,5189
20250401,142300,25643286,800,800,800,800,0
20250401,142200,25643286,800,800,800,800,10
20250401,142100,25635286,800,800,800,800,62
20250401,142000,25585686,800,800,800,800,0
20250401,141900,25585686,800,800,800,800,0
20250401,141800,25585686,800,800,800,800,0
20250401,141700,25585686,800,800,800,800,0
20250401,141600,25585686,800,800,800,800,0
20250401,141500,25585686,800,800,800,800,0
20250401,141400,25585686,800,800,800,800,0
20250401,141300,25585686,800,800,800,800,0
20250401,141200,25585686,800,800,800,800,0
20250401,141100,25585686,800,800,800,800,0
20250401,141000,25585686,800,800,800,800,0
20250401,140900,25585686,800,800,800,800,0
20250401,140800,25585686,800,800,800,800,0
20250401,140700,25585686,800,800,800,800,0
20250401,140600,25585686,800,800,800,800,0
20250401,140500,25585686,800,800,800,800,0
20250401,140400,25585686,800,800,800,800,0
20250401,140300,25585686,800,800,800,800,0
20250401,140200,25585686,800,800,800,800,0
20250401,140100,25585686,800,800,800,800,0
20250401,140000,25585686,800,799,800,799,500
20250401,135900,25186000,799,799,799,799,0
20250401,135800,25186000,799,799,799,799,0
20250401,135700,25186000,799,799,799,799,0
20250401,135600,25186000,799,799,799,799,158
20250401,135500,25059758,799,799,799,799,0
20250401,135400,25059758,799,799,799,799,0
20250401,135300,25059758,799,799,799,799,0
20250401,135200,25059758,799,799,799,799,0
20250401,135100,25059758,799,799,799,799,0
20250401,135000,25059758,799,799,799,799,0
20250401,134900,25059758,799,799,799,799,0
20250401,134800,25059758,799,799,799,799,2
20250401,134700,25058160,799,798,799,798,11
20250401,134600,25049380,798,798,798,798,191
20250401,134500,24896962,799,799,799,799,24
20250401,134400,24877786,800,800,800,800,3
20250401,134300,24875386,800,800,800,800,0
20250401,134200,24875386,800,800,800,800,0
20250401,134100,24875386,800,800,800,800,0
20250401,134000,24875386,800,800,800,800,0
20250401,133900,24875386,800,800,800,800,0
20250401,133800,24875386,800,800,800,800,0
20250401,133700,24875386,800,800,800,800,0
20250401,133600,24875386,800,800,800,800,0
20250401,133500,24875386,800,800,800,800,0
20250401,133400,24875386,800,800,800,800,0
20250401,133300,24875386,800,800,800,800,0
20250401,133200,24875386,800,800,800,800,0
20250401,133100,24875386,800,800,800,800,8
20250401,133000,24868986,801,801,801,801,5
20250401,132900,24864981,801,801,801,801,0
20250401,132800,24864981,801,801,801,801,0
20250401,132700,24864981,801,801,801,801,0
20250401,132600,24864981,801,801,801,801,1
20250401,132500,24864180,802,802,802,802,0
20250401,132400,24864180,802,802,802,802,0
20250401,132300,24864180,802,802,802,802,1
20250401,132200,24863378,802,802,802,802,78
20250401,132100,24800822,802,802,802,802,0
20250401,132000,24800822,802,802,802,802,0
20250401,131900,24800822,802,802,802,802,0
20250401,131800,24800822,802,802,802,802,718
20250401,131700,24224986,802,802,802,802,0
20250401,131600,24224986,802,802,802,802,0
20250401,131500,24224986,802,802,802,802,0
20250401,131400,24224986,802,802,802,802,0
20250401,131300,24224986,802,802,802,802,0
20250401,131200,24224986,802,802,802,802,5
20250401,131100,24220976,802,802,802,802,0
20250401,131000,24220976,802,802,802,802,0
20250401,130900,24220976,802,802,802,802,0
20250401,130800,24220976,802,802,802,802,0
20250401,130700,24220976,802,802,802,802,0
20250401,130600,24220976,802,802,802,802,0
20250401,130500,24220976,802,802,802,802,0
20250401,130400,24220976,802,802,802,802,0
20250401,130300,24220976,802,802,802,802,0
20250401,130200,24220976,802,802,802,802,43
20250401,130100,24186490,802,802,802,802,0
20250401,130000,24186490,802,802,802,802,0
20250401,125900,24186490,802,802,802,802,0
20250401,125800,24186490,802,802,802,802,0
20250401,125700,24186490,802,802,802,802,0
20250401,125600,24186490,802,802,802,802,0
20250401,125500,24186490,802,802,802,802,463
20250401,125400,23815164,801,801,801,801,848
20250401,125300,23135916,801,800,801,800,243
20250401,125200,22941416,800,800,800,800,0
20250401,125100,22941416,800,800,800,800,0
20250401,125000,22941416,800,800,800,800,0
20250401,124900,22941416,800,800,800,800,261
20250401,124800,22732616,800,800,800,800,0
20250401,124700,22732616,800,800,800,800,0
20250401,124600,22732616,800,800,800,800,0
20250401,124500,22732616,800,800,800,800,0
20250401,124400,22732616,800,800,800,800,126
20250401,124300,22631816,800,800,800,800,0
20250401,124200,22631816,800,800,800,800,0
20250401,124100,22631816,800,800,800,800,0
20250401,124000,22631816,800,800,800,800,0
20250401,123900,22631816,800,800,800,800,0
20250401,123800,22631816,800,800,800,800,0
20250401,123700,22631816,800,800,800,800,0
20250401,123600,22631816,800,800,800,800,0
20250401,123500,22631816,800,800,800,800,0
20250401,123400,22631816,800,800,800,800,0
20250401,123300,22631816,800,800,800,800,1
20250401,123200,22631016,800,800,800,800,0
20250401,123100,22631016,800,800,800,800,0
20250401,123000,22631016,800,800,800,800,0
20250401,122900,22631016,800,800,800,800,0
20250401,122800,22631016,800,800,800,800,385
20250401,122700,22323016,801,801,801,801,5
20250401,122600,22319011,801,801,801,801,0
20250401,122500,22319011,801,801,801,801,0
20250401,122400,22319011,801,801,801,801,0
20250401,122300,22319011,801,801,801,801,0
20250401,122200,22319011,801,801,801,801,0
20250401,122100,22319011,801,801,801,801,0
20250401,122000,22319011,801,801,801,801,0
20250401,121900,22319011,801,801,801,801,0
20250401,121800,22319011,801,801,801,801,0
20250401,121700,22319011,801,801,801,801,0
20250401,121600,22319011,801,801,801,801,0
20250401,121500,22319011,801,801,801,801,0
20250401,121400,22319011,801,801,801,801,0
20250401,121300,22319011,801,801,801,801,0
20250401,121200,22319011,801,801,801,801,0
20250401,121100,22319011,801,801,801,801,0
20250401,121000,22319011,801,801,801,801,0
20250401,120900,22319011,801,801,801,801,0
20250401,120800,22319011,801,801,801,801,0
20250401,120700,22319011,801,801,801,801,0
20250401,120600,22319011,801,801,801,801,0
20250401,120500,22319011,801,801,801,801,0
20250401,120400,22319011,801,801,801,801,0
20250401,120300,22319011,801,801,801,801,0
20250401,120200,22319011,801,801,801,801,0
20250401,120100,22319011,801,801,801,801,0
20250401,120000,22319011,801,801,801,801,0
20250401,115900,22319011,801,801,801,801,0
20250401,115800,22319011,801,801,801,801,0
20250401,115700,22319011,801,801,801,801,0
20250401,115600,22319011,801,801,801,801,0
20250401,115500,22319011,801,801,801,801,0
20250401,115400,22319011,801,801,801,801,0
20250401,115300,22319011,801,801,801,801,0
20250401,115200,22319011,801,801,801,801,0
20250401,115100,22319011,801,801,801,801,0
20250401,115000,22319011,801,801,801,801,0
20250401,114900,22319011,801,801,801,801,0
20250401,114800,22319011,801,801,801,801,0
20250401,114700,22319011,801,801,801,801,0
20250401,114600,22319011,801,801,801,801,0
20250401,114500,22319011,801,801,801,801,0
20250401,114400,22319011,801,801,801,801,4
20250401,114300,22315807,801,801,801,801,0
20250401,114200,22315807,801,801,801,801,0
20250401,114100,22315807,801,801,801,801,0
20250401,114000,22315807,801,801,801,801,0
20250401,113900,22315807,801,801,801,801,0
20250401,113800,22315807,801,801,801,801,0
20250401,113700,22315807,801,799,801,799,38
20250401,113600,22285373,799,799,801,799,3
20250401,113500,22282974,796,798,798,796,781
20250401,113400,21660213,799,799,799,799,0
20250401,113300,21660213,799,799,799,799,0
20250401,113200,21660213,799,799,799,799,0
20250401,113100,21660213,799,799,799,799,0
20250401,113000,21660213,799,799,799,799,0
20250401,112900,21660213,799,799,799,799,0
20250401,112800,21660213,799,799,799,799,0
20250401,112700,21660213,799,799,799,799,140
20250401,112600,21548353,799,799,799,799,851
20250401,112500,20868404,801,801,801,801,0
20250401,112400,20868404,801,801,801,801,0
20250401,112300,20868404,801,801,801,801,1
20250401,112200,20867603,801,801,801,801,0
20250401,112100,20867603,801,801,801,801,0
20250401,112000,20867603,801,801,801,801,0
20250401,111900,20867603,801,801,801,801,0
20250401,111800,20867603,801,801,801,801,5
20250401,111700,20863598,802,801,802,801,101
20250401,111600,20782696,802,802,802,802,0
20250401,111500,20782696,802,802,802,802,0
20250401,111400,20782696,802,799,802,799,4
20250401,111300,20779491,801,799,801,799,10
20250401,111200,20771483,799,799,799,799,0
20250401,111100,20771483,799,799,799,799,0
20250401,111000,20771483,799,800,800,799,4000
20250401,110900,17575479,800,800,800,800,0
20250401,110800,17575479,800,800,800,800,797
20250401,110700,16937879,800,800,800,800,0
20250401,110600,16937879,800,800,800,800,10
20250401,110500,16929879,800,799,800,799,783
20250401,110400,16304067,799,799,799,799,0
20250401,110300,16304067,799,798,799,798,100
20250401,110200,16224262,798,797,798,797,605
20250401,110100,15742071,797,797,797,797,0
20250401,110000,15742071,797,797,797,797,0
20250401,105900,15742071,797,797,797,797,0
20250401,105800,15742071,797,797,797,797,0
20250401,105700,15742071,797,797,797,797,0
20250401,105600,15742071,797,797,797,797,0
20250401,105500,15742071,797,797,797,797,0
20250401,105400,15742071,797,797,797,797,0
20250401,105300,15742071,797,797,797,797,0
20250401,105200,15742071,797,797,797,797,0
20250401,105100,15742071,797,797,797,797,0
20250401,105000,15742071,797,797,797,797,0
20250401,104900,15742071,797,797,797,797,0
20250401,104800,15742071,797,797,797,797,0
20250401,104700,15742071,797,797,797,797,0
20250401,104600,15742071,797,797,797,797,0
20250401,104500,15742071,797,797,797,797,0
20250401,104400,15742071,797,797,797,797,0
20250401,104300,15742071,797,797,797,797,0
20250401,104200,15742071,797,797,797,797,0
20250401,104100,15742071,797,796,797,796,2
20250401,104000,15740478,796,796,796,796,99
20250401,103900,15661674,797,797,797,797,0
20250401,103800,15661674,797,796,797,796,22
20250401,103700,15644161,795,795,795,795,0
20250401,103600,15644161,795,795,795,795,684
20250401,103500,15100381,795,795,795,795,0
20250401,103400,15100381,795,795,795,795,1
20250401,103300,15099586,794,794,794,794,0
20250401,103200,15099586,794,794,794,794,83
20250401,103100,15033684,794,794,794,794,0
20250401,103000,15033684,794,794,794,794,0
20250401,102900,15033684,794,794,794,794,0
20250401,102800,15033684,794,794,794,794,0
20250401,102700,15033684,794,790,795,790,13
20250401,102600,15023364,789,789,789,789,93
20250401,102500,14949987,789,793,793,789,911
20250401,102400,14231190,795,795,795,795,1
20250401,102300,14230395,793,789,795,789,58
20250401,102200,14184354,786,790,790,786,1145
20250401,102100,13284074,791,791,791,791,0
20250401,102000,13284074,791,791,791,791,0
20250401,101900,13284074,791,791,791,791,0
20250401,101800,13284074,791,791,791,791,0
20250401,101700,13284074,791,791,791,791,0
20250401,101600,13284074,791,791,791,791,1
20250401,101500,13283283,795,790,795,790,3445
20250401,101400,10549304,793,792,793,790,1007
20250401,101300,9751756,791,791,791,791,1500
20250401,101200,8565256,791,791,791,791,0
20250401,101100,8565256,791,791,791,791,0
20250401,101000,8565256,791,791,791,791,0
20250401,100900,8565256,791,791,791,791,0
20250401,100800,8565256,791,791,791,791,0
20250401,100700,8565256,791,791,791,791,0
20250401,100600,8565256,791,791,791,791,0
20250401,100500,8565256,791,791,791,791,0
20250401,100400,8565256,791,791,791,791,0
20250401,100300,8565256,791,791,791,791,0
20250401,100200,8565256,791,791,791,791,1
20250401,100100,8564465,792,792,792,792,0
20250401,100000,8564465,792,792,792,792,0
20250401,095900,8564465,792,792,792,792,0
20250401,095800,8564465,792,792,792,792,0
20250401,095700,8564465,792,792,792,792,0
20250401,095600,8564465,792,792,792,792,0
20250401,095500,8564465,792,792,792,792,120
20250401,095400,8469425,792,792,792,792,12
20250401,095300,8459921,792,792,792,792,0
20250401,095200,8459921,792,792,792,792,30
20250401,095100,8436161,792,792,792,792,0
20250401,095000,8436161,792,792,792,792,121
20250401,094900,8340329,792,792,792,792,0
20250401,094800,8340329,792,792,792,792,14
20250401,094700,8329241,792,792,792,792,0
20250401,094600,8329241,792,792,792,792,1
20250401,094500,8328449,791,791,791,791,120
20250401,094400,8233529,790,790,790,790,0
20250401,094300,8233529,790,790,790,790,0
20250401,094200,8233529,790,790,790,790,0
20250401,094100,8233529,790,790,790,790,0
20250401,094000,8233529,790,791,791,787,1320
20250401,093900,7194312,793,793,793,793,0
20250401,093800,7194312,793,793,793,793,0
20250401,093700,7194312,793,793,793,793,0
20250401,093600,7194312,793,791,793,791,4
20250401,093500,7191142,793,791,793,791,122
20250401,093400,7094400,791,791,791,791,2
20250401,093300,7092818,793,788,793,788,5
20250401,093200,7088860,793,793,793,793,0
20250401,093100,7088860,793,793,793,793,0
20250401,093000,7088860,793,788,793,788,120
20250401,092900,6993705,793,788,793,788,222
20250401,092800,6818434,788,782,788,782,2343
20250401,092700,4986198,782,782,782,782,0
20250401,092600,4986198,782,782,782,782,0
20250401,092500,4986198,782,782,782,782,120
20250401,092400,4892358,778,779,779,778,22
20250401,092300,4875237,780,780,780,780,1278
20250401,092200,3878397,780,780,780,780,0
20250401,092100,3878397,780,780,780,780,22
20250401,092000,3861237,780,780,780,780,120
20250401,091900,3767637,780,780,780,780,0
20250401,091800,3767637,780,780,780,780,0
20250401,091700,3767637,780,780,780,780,8
20250401,091600,3761397,779,779,779,779,10
20250401,091500,3753607,780,780,780,780,120
20250401,091400,3660007,780,780,780,780,0
20250401,091300,3660007,780,780,780,780,5
20250401,091200,3656107,780,780,780,780,0
20250401,091100,3656107,780,780,780,780,100
20250401,091000,3578107,780,780,780,780,120
20250401,090900,3484507,780,780,780,780,0
20250401,090800,3484507,780,780,780,780,0
20250401,090700,3484507,780,780,780,780,0
20250401,090600,3484507,780,780,780,780,0
20250401,090500,3484507,780,780,780,780,0
20250401,090400,3484507,780,780,780,780,0
20250401,090300,3484507,780,780,780,780,0
20250401,090200,3484507,780,780,780,780,0
20250401,090100,3484507,780,789,789,779,3154
20250401,090000,1027509,791,791,791,791,1299
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193900 37141495 802 802 802 802 257
3 20250401 193800 37141495 802 802 802 802 0
4 20250401 193700 37141495 802 802 802 802 0
5 20250401 193600 37141495 802 802 802 802 0
6 20250401 193500 37141495 802 802 802 802 0
7 20250401 193400 37141495 802 802 802 802 0
8 20250401 193300 37141495 802 802 802 802 0
9 20250401 193200 37141495 802 802 802 802 0
10 20250401 193100 37141495 802 802 802 802 0
11 20250401 193000 37141495 802 802 802 802 0
12 20250401 192900 37141495 802 802 802 802 0
13 20250401 192800 37141495 802 802 802 802 0
14 20250401 192700 37141495 802 802 802 802 0
15 20250401 192600 37141495 802 802 802 802 0
16 20250401 192500 37141495 802 802 802 802 0
17 20250401 192400 37141495 802 802 802 802 0
18 20250401 192300 37141495 802 802 802 802 0
19 20250401 192200 37141495 802 802 802 802 0
20 20250401 192100 37141495 802 802 802 802 0
21 20250401 192000 37141495 802 802 802 802 0
22 20250401 191900 37141495 802 802 802 802 0
23 20250401 191800 37141495 802 802 802 802 0
24 20250401 191700 37141495 802 802 802 802 0
25 20250401 191600 37141495 802 802 802 802 0
26 20250401 191500 37141495 802 802 802 802 0
27 20250401 191400 37141495 802 802 802 802 0
28 20250401 191300 37141495 802 802 802 802 0
29 20250401 191200 37141495 802 802 802 802 0
30 20250401 191100 37141495 802 802 802 802 0
31 20250401 191000 37141495 802 802 802 802 0
32 20250401 190900 37141495 802 802 802 802 257
33 20250401 190800 37141495 802 802 802 802 0
34 20250401 190700 37141495 802 802 802 802 0
35 20250401 190600 37141495 802 802 802 802 0
36 20250401 190500 37141495 802 802 802 802 0
37 20250401 190400 37141495 802 802 802 802 0
38 20250401 190300 37141495 802 802 802 802 0
39 20250401 190200 37141495 802 802 802 802 0
40 20250401 190100 37141495 802 802 802 802 0
41 20250401 190000 37141495 802 802 802 802 0
42 20250401 185900 37141495 802 802 802 802 0
43 20250401 185800 37141495 802 802 802 802 0
44 20250401 185700 37141495 802 802 802 802 0
45 20250401 185600 37141495 802 802 802 802 0
46 20250401 185500 37141495 802 802 802 802 0
47 20250401 185400 37141495 802 802 802 802 0
48 20250401 185300 37141495 802 802 802 802 0
49 20250401 185200 37141495 802 802 802 802 0
50 20250401 185100 37141495 802 802 802 802 0
51 20250401 185000 37141495 802 802 802 802 0
52 20250401 184900 37141495 802 802 802 802 0
53 20250401 184800 37141495 802 802 802 802 0
54 20250401 184700 37141495 802 802 802 802 0
55 20250401 184600 37141495 802 802 802 802 0
56 20250401 184500 37141495 802 802 802 802 0
57 20250401 184400 37141495 802 802 802 802 0
58 20250401 184300 37141495 802 802 802 802 0
59 20250401 184200 37141495 802 802 802 802 0
60 20250401 184100 37141495 802 802 802 802 0
61 20250401 184000 37141495 802 802 802 802 0
62 20250401 183900 37141495 802 802 802 802 257
63 20250401 183800 37141495 802 802 802 802 0
64 20250401 183700 37141495 802 802 802 802 0
65 20250401 183600 37141495 802 802 802 802 0
66 20250401 183500 37141495 802 802 802 802 0
67 20250401 183400 37141495 802 802 802 802 0
68 20250401 183300 37141495 802 802 802 802 0
69 20250401 183200 37141495 802 802 802 802 0
70 20250401 183100 37141495 802 802 802 802 0
71 20250401 183000 37141495 802 802 802 802 0
72 20250401 182900 37141495 802 802 802 802 0
73 20250401 182800 37141495 802 802 802 802 0
74 20250401 182700 37141495 802 802 802 802 0
75 20250401 182600 37141495 802 802 802 802 0
76 20250401 182500 37141495 802 802 802 802 0
77 20250401 182400 37141495 802 802 802 802 0
78 20250401 182300 37141495 802 802 802 802 0
79 20250401 182200 37141495 802 802 802 802 0
80 20250401 182100 37141495 802 802 802 802 0
81 20250401 182000 37141495 802 802 802 802 0
82 20250401 181900 37141495 802 802 802 802 0
83 20250401 181800 37141495 802 802 802 802 0
84 20250401 181700 37141495 802 802 802 802 0
85 20250401 181600 37141495 802 802 802 802 0
86 20250401 181500 37141495 802 802 802 802 0
87 20250401 181400 37141495 802 802 802 802 0
88 20250401 181300 37141495 802 802 802 802 0
89 20250401 181200 37141495 802 802 802 802 0
90 20250401 181100 37141495 802 802 802 802 0
91 20250401 181000 37141495 802 802 802 802 0
92 20250401 180900 37141495 802 802 802 802 257
93 20250401 180800 37141495 802 802 802 802 0
94 20250401 180700 37141495 802 802 802 802 0
95 20250401 180600 37141495 802 802 802 802 0
96 20250401 180500 37141495 802 802 802 802 0
97 20250401 180400 37141495 802 802 802 802 0
98 20250401 180300 37141495 802 802 802 802 0
99 20250401 180200 37141495 802 802 802 802 0
100 20250401 180100 37141495 802 802 802 802 0
101 20250401 180000 37141495 802 802 802 802 0
102 20250401 175900 37141495 802 802 802 802 0
103 20250401 175800 37141495 802 802 802 802 0
104 20250401 175700 37141495 802 802 802 802 0
105 20250401 175600 37141495 802 802 802 802 0
106 20250401 175500 37141495 802 802 802 802 0
107 20250401 175400 37141495 802 802 802 802 0
108 20250401 175300 37141495 802 802 802 802 0
109 20250401 175200 37141495 802 802 802 802 0
110 20250401 175100 37141495 802 802 802 802 0
111 20250401 175000 37141495 802 802 802 802 0
112 20250401 174900 37141495 802 802 802 802 0
113 20250401 174800 37141495 802 802 802 802 0
114 20250401 174700 37141495 802 802 802 802 0
115 20250401 174600 37141495 802 802 802 802 0
116 20250401 174500 37141495 802 802 802 802 0
117 20250401 174400 37141495 802 802 802 802 0
118 20250401 174300 37141495 802 802 802 802 0
119 20250401 174200 37141495 802 802 802 802 0
120 20250401 174100 37141495 802 802 802 802 0
121 20250401 174000 37141495 802 802 802 802 0
122 20250401 173900 37141495 802 802 802 802 257
123 20250401 173800 37141495 802 802 802 802 0
124 20250401 173700 37141495 802 802 802 802 0
125 20250401 173600 37141495 802 802 802 802 0
126 20250401 173500 37141495 802 802 802 802 0
127 20250401 173400 37141495 802 802 802 802 0
128 20250401 173300 37141495 802 802 802 802 0
129 20250401 173200 37141495 802 802 802 802 0
130 20250401 173100 37141495 802 802 802 802 0
131 20250401 173000 37141495 802 802 802 802 0
132 20250401 172900 37141495 802 802 802 802 0
133 20250401 172800 37141495 802 802 802 802 0
134 20250401 172700 37141495 802 802 802 802 0
135 20250401 172600 37141495 802 802 802 802 0
136 20250401 172500 37141495 802 802 802 802 0
137 20250401 172400 37141495 802 802 802 802 0
138 20250401 172300 37141495 802 802 802 802 0
139 20250401 172200 37141495 802 802 802 802 0
140 20250401 172100 37141495 802 802 802 802 0
141 20250401 172000 37141495 802 802 802 802 0
142 20250401 171900 37141495 802 802 802 802 0
143 20250401 171800 37141495 802 802 802 802 0
144 20250401 171700 37141495 802 802 802 802 0
145 20250401 171600 37141495 802 802 802 802 0
146 20250401 171500 37141495 802 802 802 802 0
147 20250401 171400 37141495 802 802 802 802 0
148 20250401 171300 37141495 802 802 802 802 0
149 20250401 171200 37141495 802 802 802 802 0
150 20250401 171100 37141495 802 802 802 802 0
151 20250401 171000 37141495 802 802 802 802 0
152 20250401 170900 37141495 802 802 802 802 257
153 20250401 170800 37141495 802 802 802 802 0
154 20250401 170700 37141495 802 802 802 802 0
155 20250401 170600 37141495 802 802 802 802 0
156 20250401 170500 37141495 802 802 802 802 0
157 20250401 170400 37141495 802 802 802 802 0
158 20250401 170300 37141495 802 802 802 802 0
159 20250401 170200 37141495 802 802 802 802 0
160 20250401 170100 37141495 802 802 802 802 0
161 20250401 170000 37141495 802 802 802 802 0
162 20250401 165900 37141495 802 802 802 802 0
163 20250401 165800 37141495 802 802 802 802 0
164 20250401 165700 37141495 802 802 802 802 0
165 20250401 165600 37141495 802 802 802 802 0
166 20250401 165500 37141495 802 802 802 802 0
167 20250401 165400 37141495 802 802 802 802 0
168 20250401 165300 37141495 802 802 802 802 0
169 20250401 165200 37141495 802 802 802 802 0
170 20250401 165100 37141495 802 802 802 802 0
171 20250401 165000 37141495 802 802 802 802 0
172 20250401 164900 37141495 802 802 802 802 0
173 20250401 164800 37141495 802 802 802 802 0
174 20250401 164700 37141495 802 802 802 802 0
175 20250401 164600 37141495 802 802 802 802 0
176 20250401 164500 37141495 802 802 802 802 0
177 20250401 164400 37141495 802 802 802 802 0
178 20250401 164300 37141495 802 802 802 802 0
179 20250401 164200 37141495 802 802 802 802 0
180 20250401 164100 37141495 802 802 802 802 0
181 20250401 164000 37141495 802 802 802 802 0
182 20250401 163900 37141495 802 802 802 802 257
183 20250401 163800 37141495 802 802 802 802 0
184 20250401 163700 37141495 802 802 802 802 0
185 20250401 163600 37141495 802 802 802 802 0
186 20250401 163500 37141495 802 802 802 802 0
187 20250401 163400 37141495 802 802 802 802 0
188 20250401 163300 37141495 802 802 802 802 0
189 20250401 163200 37141495 802 802 802 802 0
190 20250401 163100 37141495 802 802 802 802 0
191 20250401 163000 37141495 802 802 802 802 0
192 20250401 162900 37141495 802 802 802 802 0
193 20250401 162800 37141495 802 802 802 802 0
194 20250401 162700 37141495 802 802 802 802 0
195 20250401 162600 37141495 802 802 802 802 0
196 20250401 162500 37141495 802 802 802 802 0
197 20250401 162400 37141495 802 802 802 802 0
198 20250401 162300 37141495 802 802 802 802 0
199 20250401 162200 37141495 802 802 802 802 0
200 20250401 162100 37141495 802 802 802 802 0
201 20250401 162000 37141495 802 802 802 802 0
202 20250401 161900 37141495 802 802 802 802 0
203 20250401 161800 37141495 802 802 802 802 0
204 20250401 161700 37141495 802 802 802 802 0
205 20250401 161600 37141495 802 802 802 802 0
206 20250401 161500 37141495 802 802 802 802 0
207 20250401 161400 37141495 802 802 802 802 0
208 20250401 161300 37141495 802 802 802 802 0
209 20250401 161200 37141495 802 802 802 802 0
210 20250401 161100 37141495 802 802 802 802 0
211 20250401 161000 37141495 802 802 802 802 0
212 20250401 160900 37141495 802 802 802 802 257
213 20250401 160800 37141495 802 802 802 802 0
214 20250401 160700 37141495 802 802 802 802 0
215 20250401 160600 37141495 802 802 802 802 0
216 20250401 160500 37141495 802 802 802 802 0
217 20250401 160400 37141495 802 802 802 802 0
218 20250401 160300 37141495 802 802 802 802 0
219 20250401 160200 37141495 802 802 802 802 0
220 20250401 160100 37141495 802 802 802 802 0
221 20250401 160000 37141495 802 802 802 802 0
222 20250401 155900 37141495 802 802 802 802 0
223 20250401 155800 37141495 802 802 802 802 0
224 20250401 155700 37141495 802 802 802 802 0
225 20250401 155600 37141495 802 802 802 802 0
226 20250401 155500 37141495 802 802 802 802 0
227 20250401 155400 37141495 802 802 802 802 0
228 20250401 155300 37141495 802 802 802 802 0
229 20250401 155200 37141495 802 802 802 802 0
230 20250401 155100 37141495 802 802 802 802 0
231 20250401 155000 37141495 802 802 802 802 0
232 20250401 154900 37141495 802 802 802 802 0
233 20250401 154800 37141495 802 802 802 802 0
234 20250401 154700 37141495 802 802 802 802 0
235 20250401 154600 37141495 802 802 802 802 0
236 20250401 154500 37141495 802 802 802 802 0
237 20250401 154400 37141495 802 802 802 802 0
238 20250401 154300 37141495 802 802 802 802 0
239 20250401 154200 37141495 802 802 802 802 0
240 20250401 154100 37141495 802 802 802 802 0
241 20250401 154000 37141495 802 802 802 802 0
242 20250401 153900 37141495 802 802 802 802 257
243 20250401 153800 37141495 802 802 802 802 0
244 20250401 153700 37141495 802 802 802 802 0
245 20250401 153600 37141495 802 802 802 802 0
246 20250401 153500 37141495 802 802 802 802 0
247 20250401 153400 37141495 802 802 802 802 0
248 20250401 153300 37141495 802 802 802 802 0
249 20250401 153200 37141495 802 802 802 802 0
250 20250401 153100 37141495 802 802 802 802 0
251 20250401 153000 37141495 802 802 802 802 257
252 20250401 152900 36935381 802 802 802 802 0
253 20250401 152800 36935381 802 802 802 802 0
254 20250401 152700 36935381 802 802 802 802 0
255 20250401 152600 36935381 802 802 802 802 0
256 20250401 152500 36935381 802 802 802 802 0
257 20250401 152400 36935381 802 802 802 802 0
258 20250401 152300 36935381 802 802 802 802 0
259 20250401 152200 36935381 802 802 802 802 0
260 20250401 152100 36935381 802 802 802 802 0
261 20250401 152000 36935381 802 802 802 802 0
262 20250401 151900 36935381 802 802 802 802 0
263 20250401 151800 36935381 802 802 802 802 1
264 20250401 151700 36934579 802 802 802 802 5
265 20250401 151600 36930569 801 801 801 801 1926
266 20250401 151500 35387843 802 801 802 801 3078
267 20250401 151400 32922355 801 800 801 800 13
268 20250401 151300 32911952 801 801 801 801 0
269 20250401 151200 32911952 801 801 801 801 0
270 20250401 151100 32911952 801 801 801 801 0
271 20250401 151000 32911952 801 801 801 801 0
272 20250401 150900 32911952 801 796 801 796 531
273 20250401 150800 32489271 801 801 801 801 0
274 20250401 150700 32489271 801 797 801 797 80
275 20250401 150600 32425503 797 797 797 797 1133
276 20250401 150500 31522502 802 798 802 798 1404
277 20250401 150400 30397250 802 802 802 802 0
278 20250401 150300 30397250 802 801 802 799 78
279 20250401 150200 30334804 802 802 802 802 0
280 20250401 150100 30334804 802 802 802 802 0
281 20250401 150000 30334804 802 802 802 802 8
282 20250401 145900 30328388 802 802 802 802 0
283 20250401 145800 30328388 802 802 802 802 0
284 20250401 145700 30328388 802 802 802 802 0
285 20250401 145600 30328388 802 802 802 802 0
286 20250401 145500 30328388 802 802 802 802 0
287 20250401 145400 30328388 802 802 802 802 0
288 20250401 145300 30328388 802 802 802 802 0
289 20250401 145200 30328388 802 802 802 802 0
290 20250401 145100 30328388 802 802 802 802 0
291 20250401 145000 30328388 802 802 802 802 0
292 20250401 144900 30328388 802 802 802 802 0
293 20250401 144800 30328388 802 802 802 802 0
294 20250401 144700 30328388 802 802 802 802 0
295 20250401 144600 30328388 802 802 802 802 1
296 20250401 144500 30327586 802 802 802 802 0
297 20250401 144400 30327586 802 802 802 802 0
298 20250401 144300 30327586 802 802 802 802 0
299 20250401 144200 30327586 802 802 802 802 0
300 20250401 144100 30327586 802 802 802 802 0
301 20250401 144000 30327586 802 802 802 802 0
302 20250401 143900 30327586 802 802 802 802 0
303 20250401 143800 30327586 802 802 802 802 0
304 20250401 143700 30327586 802 802 802 802 0
305 20250401 143600 30327586 802 802 802 802 0
306 20250401 143500 30327586 802 802 802 802 0
307 20250401 143400 30327586 802 800 802 800 338
308 20250401 143300 30056948 800 800 800 800 0
309 20250401 143200 30056948 800 800 800 800 0
310 20250401 143100 30056948 800 800 800 800 0
311 20250401 143000 30056948 800 797 800 797 111
312 20250401 142900 29968360 797 797 797 797 0
313 20250401 142800 29968360 797 799 799 797 144
314 20250401 142700 29853486 800 800 800 800 0
315 20250401 142600 29853486 800 800 800 800 0
316 20250401 142500 29853486 800 800 800 800 80
317 20250401 142400 29789486 800 799 800 799 5189
318 20250401 142300 25643286 800 800 800 800 0
319 20250401 142200 25643286 800 800 800 800 10
320 20250401 142100 25635286 800 800 800 800 62
321 20250401 142000 25585686 800 800 800 800 0
322 20250401 141900 25585686 800 800 800 800 0
323 20250401 141800 25585686 800 800 800 800 0
324 20250401 141700 25585686 800 800 800 800 0
325 20250401 141600 25585686 800 800 800 800 0
326 20250401 141500 25585686 800 800 800 800 0
327 20250401 141400 25585686 800 800 800 800 0
328 20250401 141300 25585686 800 800 800 800 0
329 20250401 141200 25585686 800 800 800 800 0
330 20250401 141100 25585686 800 800 800 800 0
331 20250401 141000 25585686 800 800 800 800 0
332 20250401 140900 25585686 800 800 800 800 0
333 20250401 140800 25585686 800 800 800 800 0
334 20250401 140700 25585686 800 800 800 800 0
335 20250401 140600 25585686 800 800 800 800 0
336 20250401 140500 25585686 800 800 800 800 0
337 20250401 140400 25585686 800 800 800 800 0
338 20250401 140300 25585686 800 800 800 800 0
339 20250401 140200 25585686 800 800 800 800 0
340 20250401 140100 25585686 800 800 800 800 0
341 20250401 140000 25585686 800 799 800 799 500
342 20250401 135900 25186000 799 799 799 799 0
343 20250401 135800 25186000 799 799 799 799 0
344 20250401 135700 25186000 799 799 799 799 0
345 20250401 135600 25186000 799 799 799 799 158
346 20250401 135500 25059758 799 799 799 799 0
347 20250401 135400 25059758 799 799 799 799 0
348 20250401 135300 25059758 799 799 799 799 0
349 20250401 135200 25059758 799 799 799 799 0
350 20250401 135100 25059758 799 799 799 799 0
351 20250401 135000 25059758 799 799 799 799 0
352 20250401 134900 25059758 799 799 799 799 0
353 20250401 134800 25059758 799 799 799 799 2
354 20250401 134700 25058160 799 798 799 798 11
355 20250401 134600 25049380 798 798 798 798 191
356 20250401 134500 24896962 799 799 799 799 24
357 20250401 134400 24877786 800 800 800 800 3
358 20250401 134300 24875386 800 800 800 800 0
359 20250401 134200 24875386 800 800 800 800 0
360 20250401 134100 24875386 800 800 800 800 0
361 20250401 134000 24875386 800 800 800 800 0
362 20250401 133900 24875386 800 800 800 800 0
363 20250401 133800 24875386 800 800 800 800 0
364 20250401 133700 24875386 800 800 800 800 0
365 20250401 133600 24875386 800 800 800 800 0
366 20250401 133500 24875386 800 800 800 800 0
367 20250401 133400 24875386 800 800 800 800 0
368 20250401 133300 24875386 800 800 800 800 0
369 20250401 133200 24875386 800 800 800 800 0
370 20250401 133100 24875386 800 800 800 800 8
371 20250401 133000 24868986 801 801 801 801 5
372 20250401 132900 24864981 801 801 801 801 0
373 20250401 132800 24864981 801 801 801 801 0
374 20250401 132700 24864981 801 801 801 801 0
375 20250401 132600 24864981 801 801 801 801 1
376 20250401 132500 24864180 802 802 802 802 0
377 20250401 132400 24864180 802 802 802 802 0
378 20250401 132300 24864180 802 802 802 802 1
379 20250401 132200 24863378 802 802 802 802 78
380 20250401 132100 24800822 802 802 802 802 0
381 20250401 132000 24800822 802 802 802 802 0
382 20250401 131900 24800822 802 802 802 802 0
383 20250401 131800 24800822 802 802 802 802 718
384 20250401 131700 24224986 802 802 802 802 0
385 20250401 131600 24224986 802 802 802 802 0
386 20250401 131500 24224986 802 802 802 802 0
387 20250401 131400 24224986 802 802 802 802 0
388 20250401 131300 24224986 802 802 802 802 0
389 20250401 131200 24224986 802 802 802 802 5
390 20250401 131100 24220976 802 802 802 802 0
391 20250401 131000 24220976 802 802 802 802 0
392 20250401 130900 24220976 802 802 802 802 0
393 20250401 130800 24220976 802 802 802 802 0
394 20250401 130700 24220976 802 802 802 802 0
395 20250401 130600 24220976 802 802 802 802 0
396 20250401 130500 24220976 802 802 802 802 0
397 20250401 130400 24220976 802 802 802 802 0
398 20250401 130300 24220976 802 802 802 802 0
399 20250401 130200 24220976 802 802 802 802 43
400 20250401 130100 24186490 802 802 802 802 0
401 20250401 130000 24186490 802 802 802 802 0
402 20250401 125900 24186490 802 802 802 802 0
403 20250401 125800 24186490 802 802 802 802 0
404 20250401 125700 24186490 802 802 802 802 0
405 20250401 125600 24186490 802 802 802 802 0
406 20250401 125500 24186490 802 802 802 802 463
407 20250401 125400 23815164 801 801 801 801 848
408 20250401 125300 23135916 801 800 801 800 243
409 20250401 125200 22941416 800 800 800 800 0
410 20250401 125100 22941416 800 800 800 800 0
411 20250401 125000 22941416 800 800 800 800 0
412 20250401 124900 22941416 800 800 800 800 261
413 20250401 124800 22732616 800 800 800 800 0
414 20250401 124700 22732616 800 800 800 800 0
415 20250401 124600 22732616 800 800 800 800 0
416 20250401 124500 22732616 800 800 800 800 0
417 20250401 124400 22732616 800 800 800 800 126
418 20250401 124300 22631816 800 800 800 800 0
419 20250401 124200 22631816 800 800 800 800 0
420 20250401 124100 22631816 800 800 800 800 0
421 20250401 124000 22631816 800 800 800 800 0
422 20250401 123900 22631816 800 800 800 800 0
423 20250401 123800 22631816 800 800 800 800 0
424 20250401 123700 22631816 800 800 800 800 0
425 20250401 123600 22631816 800 800 800 800 0
426 20250401 123500 22631816 800 800 800 800 0
427 20250401 123400 22631816 800 800 800 800 0
428 20250401 123300 22631816 800 800 800 800 1
429 20250401 123200 22631016 800 800 800 800 0
430 20250401 123100 22631016 800 800 800 800 0
431 20250401 123000 22631016 800 800 800 800 0
432 20250401 122900 22631016 800 800 800 800 0
433 20250401 122800 22631016 800 800 800 800 385
434 20250401 122700 22323016 801 801 801 801 5
435 20250401 122600 22319011 801 801 801 801 0
436 20250401 122500 22319011 801 801 801 801 0
437 20250401 122400 22319011 801 801 801 801 0
438 20250401 122300 22319011 801 801 801 801 0
439 20250401 122200 22319011 801 801 801 801 0
440 20250401 122100 22319011 801 801 801 801 0
441 20250401 122000 22319011 801 801 801 801 0
442 20250401 121900 22319011 801 801 801 801 0
443 20250401 121800 22319011 801 801 801 801 0
444 20250401 121700 22319011 801 801 801 801 0
445 20250401 121600 22319011 801 801 801 801 0
446 20250401 121500 22319011 801 801 801 801 0
447 20250401 121400 22319011 801 801 801 801 0
448 20250401 121300 22319011 801 801 801 801 0
449 20250401 121200 22319011 801 801 801 801 0
450 20250401 121100 22319011 801 801 801 801 0
451 20250401 121000 22319011 801 801 801 801 0
452 20250401 120900 22319011 801 801 801 801 0
453 20250401 120800 22319011 801 801 801 801 0
454 20250401 120700 22319011 801 801 801 801 0
455 20250401 120600 22319011 801 801 801 801 0
456 20250401 120500 22319011 801 801 801 801 0
457 20250401 120400 22319011 801 801 801 801 0
458 20250401 120300 22319011 801 801 801 801 0
459 20250401 120200 22319011 801 801 801 801 0
460 20250401 120100 22319011 801 801 801 801 0
461 20250401 120000 22319011 801 801 801 801 0
462 20250401 115900 22319011 801 801 801 801 0
463 20250401 115800 22319011 801 801 801 801 0
464 20250401 115700 22319011 801 801 801 801 0
465 20250401 115600 22319011 801 801 801 801 0
466 20250401 115500 22319011 801 801 801 801 0
467 20250401 115400 22319011 801 801 801 801 0
468 20250401 115300 22319011 801 801 801 801 0
469 20250401 115200 22319011 801 801 801 801 0
470 20250401 115100 22319011 801 801 801 801 0
471 20250401 115000 22319011 801 801 801 801 0
472 20250401 114900 22319011 801 801 801 801 0
473 20250401 114800 22319011 801 801 801 801 0
474 20250401 114700 22319011 801 801 801 801 0
475 20250401 114600 22319011 801 801 801 801 0
476 20250401 114500 22319011 801 801 801 801 0
477 20250401 114400 22319011 801 801 801 801 4
478 20250401 114300 22315807 801 801 801 801 0
479 20250401 114200 22315807 801 801 801 801 0
480 20250401 114100 22315807 801 801 801 801 0
481 20250401 114000 22315807 801 801 801 801 0
482 20250401 113900 22315807 801 801 801 801 0
483 20250401 113800 22315807 801 801 801 801 0
484 20250401 113700 22315807 801 799 801 799 38
485 20250401 113600 22285373 799 799 801 799 3
486 20250401 113500 22282974 796 798 798 796 781
487 20250401 113400 21660213 799 799 799 799 0
488 20250401 113300 21660213 799 799 799 799 0
489 20250401 113200 21660213 799 799 799 799 0
490 20250401 113100 21660213 799 799 799 799 0
491 20250401 113000 21660213 799 799 799 799 0
492 20250401 112900 21660213 799 799 799 799 0
493 20250401 112800 21660213 799 799 799 799 0
494 20250401 112700 21660213 799 799 799 799 140
495 20250401 112600 21548353 799 799 799 799 851
496 20250401 112500 20868404 801 801 801 801 0
497 20250401 112400 20868404 801 801 801 801 0
498 20250401 112300 20868404 801 801 801 801 1
499 20250401 112200 20867603 801 801 801 801 0
500 20250401 112100 20867603 801 801 801 801 0
501 20250401 112000 20867603 801 801 801 801 0
502 20250401 111900 20867603 801 801 801 801 0
503 20250401 111800 20867603 801 801 801 801 5
504 20250401 111700 20863598 802 801 802 801 101
505 20250401 111600 20782696 802 802 802 802 0
506 20250401 111500 20782696 802 802 802 802 0
507 20250401 111400 20782696 802 799 802 799 4
508 20250401 111300 20779491 801 799 801 799 10
509 20250401 111200 20771483 799 799 799 799 0
510 20250401 111100 20771483 799 799 799 799 0
511 20250401 111000 20771483 799 800 800 799 4000
512 20250401 110900 17575479 800 800 800 800 0
513 20250401 110800 17575479 800 800 800 800 797
514 20250401 110700 16937879 800 800 800 800 0
515 20250401 110600 16937879 800 800 800 800 10
516 20250401 110500 16929879 800 799 800 799 783
517 20250401 110400 16304067 799 799 799 799 0
518 20250401 110300 16304067 799 798 799 798 100
519 20250401 110200 16224262 798 797 798 797 605
520 20250401 110100 15742071 797 797 797 797 0
521 20250401 110000 15742071 797 797 797 797 0
522 20250401 105900 15742071 797 797 797 797 0
523 20250401 105800 15742071 797 797 797 797 0
524 20250401 105700 15742071 797 797 797 797 0
525 20250401 105600 15742071 797 797 797 797 0
526 20250401 105500 15742071 797 797 797 797 0
527 20250401 105400 15742071 797 797 797 797 0
528 20250401 105300 15742071 797 797 797 797 0
529 20250401 105200 15742071 797 797 797 797 0
530 20250401 105100 15742071 797 797 797 797 0
531 20250401 105000 15742071 797 797 797 797 0
532 20250401 104900 15742071 797 797 797 797 0
533 20250401 104800 15742071 797 797 797 797 0
534 20250401 104700 15742071 797 797 797 797 0
535 20250401 104600 15742071 797 797 797 797 0
536 20250401 104500 15742071 797 797 797 797 0
537 20250401 104400 15742071 797 797 797 797 0
538 20250401 104300 15742071 797 797 797 797 0
539 20250401 104200 15742071 797 797 797 797 0
540 20250401 104100 15742071 797 796 797 796 2
541 20250401 104000 15740478 796 796 796 796 99
542 20250401 103900 15661674 797 797 797 797 0
543 20250401 103800 15661674 797 796 797 796 22
544 20250401 103700 15644161 795 795 795 795 0
545 20250401 103600 15644161 795 795 795 795 684
546 20250401 103500 15100381 795 795 795 795 0
547 20250401 103400 15100381 795 795 795 795 1
548 20250401 103300 15099586 794 794 794 794 0
549 20250401 103200 15099586 794 794 794 794 83
550 20250401 103100 15033684 794 794 794 794 0
551 20250401 103000 15033684 794 794 794 794 0
552 20250401 102900 15033684 794 794 794 794 0
553 20250401 102800 15033684 794 794 794 794 0
554 20250401 102700 15033684 794 790 795 790 13
555 20250401 102600 15023364 789 789 789 789 93
556 20250401 102500 14949987 789 793 793 789 911
557 20250401 102400 14231190 795 795 795 795 1
558 20250401 102300 14230395 793 789 795 789 58
559 20250401 102200 14184354 786 790 790 786 1145
560 20250401 102100 13284074 791 791 791 791 0
561 20250401 102000 13284074 791 791 791 791 0
562 20250401 101900 13284074 791 791 791 791 0
563 20250401 101800 13284074 791 791 791 791 0
564 20250401 101700 13284074 791 791 791 791 0
565 20250401 101600 13284074 791 791 791 791 1
566 20250401 101500 13283283 795 790 795 790 3445
567 20250401 101400 10549304 793 792 793 790 1007
568 20250401 101300 9751756 791 791 791 791 1500
569 20250401 101200 8565256 791 791 791 791 0
570 20250401 101100 8565256 791 791 791 791 0
571 20250401 101000 8565256 791 791 791 791 0
572 20250401 100900 8565256 791 791 791 791 0
573 20250401 100800 8565256 791 791 791 791 0
574 20250401 100700 8565256 791 791 791 791 0
575 20250401 100600 8565256 791 791 791 791 0
576 20250401 100500 8565256 791 791 791 791 0
577 20250401 100400 8565256 791 791 791 791 0
578 20250401 100300 8565256 791 791 791 791 0
579 20250401 100200 8565256 791 791 791 791 1
580 20250401 100100 8564465 792 792 792 792 0
581 20250401 100000 8564465 792 792 792 792 0
582 20250401 095900 8564465 792 792 792 792 0
583 20250401 095800 8564465 792 792 792 792 0
584 20250401 095700 8564465 792 792 792 792 0
585 20250401 095600 8564465 792 792 792 792 0
586 20250401 095500 8564465 792 792 792 792 120
587 20250401 095400 8469425 792 792 792 792 12
588 20250401 095300 8459921 792 792 792 792 0
589 20250401 095200 8459921 792 792 792 792 30
590 20250401 095100 8436161 792 792 792 792 0
591 20250401 095000 8436161 792 792 792 792 121
592 20250401 094900 8340329 792 792 792 792 0
593 20250401 094800 8340329 792 792 792 792 14
594 20250401 094700 8329241 792 792 792 792 0
595 20250401 094600 8329241 792 792 792 792 1
596 20250401 094500 8328449 791 791 791 791 120
597 20250401 094400 8233529 790 790 790 790 0
598 20250401 094300 8233529 790 790 790 790 0
599 20250401 094200 8233529 790 790 790 790 0
600 20250401 094100 8233529 790 790 790 790 0
601 20250401 094000 8233529 790 791 791 787 1320
602 20250401 093900 7194312 793 793 793 793 0
603 20250401 093800 7194312 793 793 793 793 0
604 20250401 093700 7194312 793 793 793 793 0
605 20250401 093600 7194312 793 791 793 791 4
606 20250401 093500 7191142 793 791 793 791 122
607 20250401 093400 7094400 791 791 791 791 2
608 20250401 093300 7092818 793 788 793 788 5
609 20250401 093200 7088860 793 793 793 793 0
610 20250401 093100 7088860 793 793 793 793 0
611 20250401 093000 7088860 793 788 793 788 120
612 20250401 092900 6993705 793 788 793 788 222
613 20250401 092800 6818434 788 782 788 782 2343
614 20250401 092700 4986198 782 782 782 782 0
615 20250401 092600 4986198 782 782 782 782 0
616 20250401 092500 4986198 782 782 782 782 120
617 20250401 092400 4892358 778 779 779 778 22
618 20250401 092300 4875237 780 780 780 780 1278
619 20250401 092200 3878397 780 780 780 780 0
620 20250401 092100 3878397 780 780 780 780 22
621 20250401 092000 3861237 780 780 780 780 120
622 20250401 091900 3767637 780 780 780 780 0
623 20250401 091800 3767637 780 780 780 780 0
624 20250401 091700 3767637 780 780 780 780 8
625 20250401 091600 3761397 779 779 779 779 10
626 20250401 091500 3753607 780 780 780 780 120
627 20250401 091400 3660007 780 780 780 780 0
628 20250401 091300 3660007 780 780 780 780 5
629 20250401 091200 3656107 780 780 780 780 0
630 20250401 091100 3656107 780 780 780 780 100
631 20250401 091000 3578107 780 780 780 780 120
632 20250401 090900 3484507 780 780 780 780 0
633 20250401 090800 3484507 780 780 780 780 0
634 20250401 090700 3484507 780 780 780 780 0
635 20250401 090600 3484507 780 780 780 780 0
636 20250401 090500 3484507 780 780 780 780 0
637 20250401 090400 3484507 780 780 780 780 0
638 20250401 090300 3484507 780 780 780 780 0
639 20250401 090200 3484507 780 780 780 780 0
640 20250401 090100 3484507 780 789 789 779 3154
641 20250401 090000 1027509 791 791 791 791 1299

1
045510/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,32209292,0,24994410592,0.00
20250327,0,32209292,0,25864061476,0.00
20250326,0,32209292,0,25413131388,0.00
20250325,0,32209292,0,25284294220,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 32209292 0 24994410592 0.00
3 20250327 0 32209292 0 25864061476 0.00
4 20250326 0 32209292 0 25413131388 0.00
5 20250325 0 32209292 0 25284294220 0.00